SHE:002373 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	10.81	11.11	10.53	10.66	10.66	-1.48%	45,645,660
Sep 17, 2025	10.76	10.85	10.72	10.82	10.82	0.09%	21,078,678
Sep 16, 2025	10.70	10.83	10.61	10.81	10.81	0.84%	23,509,156
Sep 15, 2025	10.83	10.98	10.70	10.72	10.72	-	25,802,752
Sep 12, 2025	10.81	11.02	10.71	10.72	10.72	-0.56%	32,287,417
Sep 11, 2025	10.54	10.87	10.38	10.78	10.78	2.08%	32,972,089
Sep 10, 2025	10.72	10.77	10.53	10.56	10.56	-2.76%	37,983,183
Sep 9, 2025	10.63	11.02	10.51	10.86	10.86	1.97%	51,860,046
Sep 8, 2025	10.52	10.67	10.50	10.65	10.65	0.76%	25,133,339
Sep 5, 2025	10.42	10.59	10.30	10.57	10.57	1.63%	26,406,298
Sep 4, 2025	10.65	10.73	10.23	10.40	10.40	-2.26%	30,317,745
Sep 3, 2025	10.87	10.94	10.59	10.64	10.64	-1.66%	31,628,900
Sep 2, 2025	11.56	11.61	10.79	10.82	10.82	-6.40%	61,464,350
Sep 1, 2025	11.49	12.11	11.46	11.56	11.56	2.66%	65,670,594
Aug 29, 2025	11.50	11.50	11.23	11.26	11.26	-1.66%	32,751,073
Aug 28, 2025	11.33	11.49	10.99	11.45	11.45	0.35%	65,898,345
Aug 27, 2025	11.74	12.05	11.40	11.41	11.41	-2.06%	63,598,141
Aug 26, 2025	11.61	11.73	11.51	11.65	11.65	0.26%	40,461,188
Aug 25, 2025	11.72	11.80	11.49	11.62	11.62	-0.85%	60,471,309
Aug 22, 2025	12.00	12.00	11.58	11.72	11.72	-2.41%	69,866,759
Aug 21, 2025	11.66	12.14	11.60	12.01	12.01	3.00%	71,730,561
Aug 20, 2025	11.56	11.66	11.40	11.66	11.66	1.04%	35,097,868
Aug 19, 2025	11.55	11.72	11.47	11.54	11.54	0.17%	38,738,505
Aug 18, 2025	11.57	11.68	11.46	11.52	11.52	0.35%	46,012,247
Aug 15, 2025	11.26	11.54	11.23	11.48	11.48	1.68%	30,737,229
Aug 14, 2025	11.58	11.65	11.25	11.29	11.29	-2.17%	40,403,091
Aug 13, 2025	11.58	11.65	11.48	11.54	11.54	0.09%	33,118,091
Aug 12, 2025	11.70	11.71	11.43	11.53	11.53	-2.04%	41,492,270
Aug 11, 2025	11.70	11.92	11.65	11.77	11.77	0.26%	40,093,265
Aug 8, 2025	12.13	12.19	11.62	11.74	11.74	-2.17%	52,487,830
Aug 7, 2025	11.80	12.50	11.67	12.00	12.00	1.44%	92,311,513
Aug 6, 2025	11.00	11.99	10.97	11.83	11.83	7.74%	96,899,505
Aug 5, 2025	11.01	11.19	10.92	10.98	10.98	-0.81%	28,668,810
Aug 4, 2025	10.90	11.20	10.87	11.07	11.07	1.19%	44,077,500
Aug 1, 2025	10.67	11.00	10.58	10.94	10.94	2.43%	48,175,435
Jul 31, 2025	10.80	10.91	10.59	10.68	10.68	-1.48%	36,135,264
Jul 30, 2025	10.92	10.96	10.70	10.84	10.84	-1.54%	37,390,296
Jul 29, 2025	10.79	11.12	10.72	11.01	11.01	1.76%	55,835,184
Jul 28, 2025	10.90	10.97	10.71	10.82	10.82	0.09%	34,668,618
Jul 25, 2025	10.86	10.87	10.70	10.81	10.81	0.46%	36,153,669
Jul 24, 2025	10.70	10.91	10.63	10.76	10.76	-0.37%	47,394,311
Jul 23, 2025	10.59	11.05	10.45	10.80	10.80	1.50%	89,282,993
Jul 22, 2025	10.82	10.84	10.56	10.64	10.64	-1.94%	58,208,047
Jul 21, 2025	10.88	11.03	10.74	10.85	10.85	-0.91%	82,712,464
Jul 18, 2025	10.46	11.46	10.30	10.95	10.95	5.09%	134,926,770
Jul 17, 2025	10.00	10.50	9.81	10.42	10.42	4.51%	84,782,039
Jul 16, 2025	9.77	10.08	9.74	9.97	9.97	3.10%	77,388,394
Jul 15, 2025	9.60	9.74	9.40	9.67	9.67	2.00%	82,213,666
Jul 14, 2025	9.43	9.51	9.39	9.48	9.48	0.53%	20,957,343
Jul 11, 2025	9.34	9.47	9.28	9.43	9.43	1.18%	24,468,063